Aberdeen Standard Global Infrastructure (NY: ASGI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	15.49	15.69	15.28	15.69	46,382	+0.24(+1.59%)
Mar 30, 2021	15.24	15.45	15.24	15.44	18,124	+0.25(+1.64%)
Mar 29, 2021	15.17	15.48	14.90	15.19	20,630	+0.02(+0.15%)
Mar 26, 2021	15.29	15.48	14.82	15.17	28,943	-0.13(-0.82%)
Mar 25, 2021	15.06	15.29	14.71	15.29	39,822	+0.12(+0.78%)
Mar 24, 2021	14.98	15.29	14.94	15.18	23,635	-0.08(-0.51%)
Mar 23, 2021	15.21	15.67	14.84	15.25	23,533	-0.06(-0.41%)
Mar 22, 2021	15.36	15.36	15.21	15.32	7,770	-0.01(-0.06%)
Mar 19, 2021	15.52	15.52	14.98	15.33	20,129	+0.15(+0.98%)
Mar 18, 2021	15.39	15.39	15.14	15.18	14,101	-0.38(-2.46%)
Mar 17, 2021	15.11	15.98	15.01	15.56	23,647	+0.42(+2.78%)
Mar 16, 2021	15.24	15.24	14.98	15.14	25,872	+0.02(+0.14%)
Mar 15, 2021	15.15	15.18	15.09	15.12	13,791	-0.01(-0.09%)
Mar 12, 2021	14.98	15.21	14.98	15.13	21,667	+0.05(+0.31%)
Mar 11, 2021	15.03	15.21	15.03	15.08	22,831	+0.02(+0.12%)
Mar 10, 2021	15.13	15.13	14.94	15.07	21,727	-0.05(-0.32%)
Mar 09, 2021	15.09	15.14	14.94	15.12	8,949	+0.16(+1.10%)
Mar 08, 2021	14.79	15.08	14.79	14.95	16,214	+0.00(+0.00%)
Mar 05, 2021	15.19	15.19	14.86	14.95	5,513	-0.05(-0.32%)
Mar 04, 2021	15.01	15.13	14.99	15.00	10,041	-0.08(-0.56%)
Mar 03, 2021	15.14	15.32	14.94	15.08	17,546	-0.12(-0.82%)
Mar 02, 2021	15.13	15.23	15.13	15.21	11,254	+0.04(+0.26%)
Mar 01, 2021	15.31	15.31	15.00	15.17	12,065	+0.33(+2.21%)
Feb 26, 2021	15.51	15.51	14.82	14.84	18,590	-0.04(-0.27%)
Feb 25, 2021	14.91	14.96	14.73	14.88	23,769	-0.11(-0.72%)
Feb 24, 2021	14.89	15.10	14.82	14.99	35,268	+0.18(+1.21%)
Feb 23, 2021	15.27	15.34	14.67	14.81	42,469	-0.02(-0.11%)
Feb 22, 2021	15.29	15.29	14.83	14.83	28,443	-0.38(-2.51%)
Feb 19, 2021	15.37	15.83	15.14	15.21	10,128	+0.03(+0.21%)
Feb 18, 2021	15.39	15.59	15.18	15.18	17,812	-0.32(-2.08%)
Feb 17, 2021	15.38	15.51	15.38	15.50	9,296	-0.06(-0.39%)
Feb 16, 2021	15.50	15.72	15.39	15.56	11,274	+0.11(+0.70%)
Feb 12, 2021	15.51	15.55	15.13	15.45	31,582	-0.09(-0.55%)
Feb 11, 2021	15.55	15.55	15.43	15.54	14,618	+0.03(+0.20%)
Feb 10, 2021	15.52	15.55	15.40	15.51	20,642	-0.05(-0.30%)
Feb 09, 2021	15.82	15.90	15.49	15.55	20,548	-0.15(-0.94%)
Feb 08, 2021	15.59	15.79	15.44	15.70	65,345	+0.09(+0.57%)
Feb 05, 2021	15.54	15.68	15.51	15.61	17,402	-0.03(-0.17%)
Feb 04, 2021	15.53	15.70	15.47	15.64	26,774	+0.02(+0.10%)
Feb 03, 2021	15.71	15.71	15.33	15.62	42,079	-0.07(-0.44%)
Feb 02, 2021	15.44	15.70	15.21	15.69	55,240	+0.35(+2.28%)
Feb 01, 2021	15.35	15.36	14.97	15.34	28,450	+0.42(+2.81%)
Jan 29, 2021	15.35	15.35	14.86	14.93	37,770	-0.02(-0.16%)
Jan 28, 2021	15.44	15.44	14.74	14.95	25,088	-0.12(-0.77%)
Jan 27, 2021	15.49	15.49	14.71	15.06	20,461	-0.09(-0.61%)
Jan 26, 2021	15.51	15.51	14.89	15.16	50,415	-0.26(-1.71%)
Jan 25, 2021	15.46	15.50	15.31	15.42	24,361	-0.04(-0.25%)
Jan 22, 2021	15.25	15.49	15.24	15.46	43,829	+0.03(+0.18%)
Jan 21, 2021	15.55	15.72	15.25	15.43	43,858	+0.04(+0.27%)
Jan 20, 2021	15.43	15.71	15.24	15.39	28,989	+0.13(+0.86%)
Jan 19, 2021	15.82	15.82	15.22	15.26	30,825	-0.17(-1.08%)
Jan 15, 2021	15.38	15.59	15.25	15.43	24,367	-0.03(-0.22%)
Jan 14, 2021	15.92	15.92	15.28	15.46	38,298	+0.12(+0.81%)
Jan 13, 2021	15.44	15.47	15.23	15.34	30,267	+0.03(+0.20%)
Jan 12, 2021	15.11	15.40	15.07	15.31	39,066	+0.12(+0.76%)
Jan 11, 2021	15.20	15.20	14.95	15.19	56,609	-0.01(-0.05%)
Jan 08, 2021	15.15	15.24	14.93	15.20	69,472	+0.17(+1.13%)
Jan 07, 2021	14.79	15.04	14.60	15.03	58,708	+0.44(+3.01%)
Jan 06, 2021	14.31	14.65	14.31	14.59	43,942	+0.27(+1.89%)
Jan 05, 2021	14.26	14.42	14.17	14.32	43,526	+0.06(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.